CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

9.83
-0.04
(-0.41%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		0.07 0.71% 621,300 0 0
9.68
11.10
9.83
2 tháng
(2026-07-20) 		0.28 2.91% 1,578,000 -100 0.0
9.45
11.10
9.83
3 tháng
(2026-06-22) 		-0.36 -3.49% 2,061,100 -100 0.0
9.45
11.10
9.83
6 tháng
(2026-03-23) 		-0.45 -4.34% 7,683,900 -100 0.0
8.80
11.10
9.83
12 tháng
(2025-09-23) 		-0.45 -4.34% 20,709,600 -3,400 0.0
8.80
12.27
9.83
24 tháng
(2024-09-30) 		-0.36 -3.53% 69,899,200 -15,600 -0.2
7.71
12.59
9.83
36 tháng
(2023-10-04) 		-0.23 -2.25% 135,543,200 -26,500 -0.3
7.01
12.59
9.83
60 tháng
(2021-10-14) 		-0.91 -8.41% 238,513,100 -224,556 -3.4
4.80
12.59
9.83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
9.84
 186,500 9.92 9.92 9.74 0 0 0
30/05/2024
9.92
 534,400 9.74 9.99 9.55 0 0 0
29/05/2024
9.84
 457,600 10.10 10.10 9.84 0 0 0
28/05/2024
10.06
 938,200 9.66 10.06 9.66 0 0 0
27/05/2024
9.63
 302,900 9.34 9.63 9.26 0 0 0
24/05/2024
9.34
 584,800 9.45 9.81 9.26 0 0 0
23/05/2024
9.41
 344,900 9.41 9.55 9.37 0 0 0
22/05/2024
9.48
 362,600 9.55 9.55 9.41 0 0 0
21/05/2024
9.52
 375,100 9.48 9.55 9.37 0 0 0
20/05/2024
9.48
 365,700 9.59 9.77 9.41 0 0 0
17/05/2024
7.01
 6,300 7.14 7.14 7.01 0 0 0
16/05/2024
9.55
 309,800 9.63 9.66 9.45 0 0 0
15/05/2024
9.52
 1,023,300 9.19 9.63 9.19 0 0 0
14/05/2024
9.19
 380,700 9.30 9.34 9.12 0 0 0
13/05/2024
9.30
 486,900 9.16 9.41 9.12 0 0 0
10/05/2024
9.16
 286,500 9.19 9.26 9.05 0 0 0
09/05/2024
9.19
 564,900 9.34 9.37 9.12 0 0 0
08/05/2024
9.30
 947,600 9.19 9.41 8.90 0 0 0
07/05/2024
9.12
 466,600 8.90 9.12 8.76 0 0 0
06/05/2024
8.83
 263,500 8.61 8.90 8.61 0 0 0
03/05/2024
8.69
 117,500 8.72 8.76 8.54 0 0 0
02/05/2024
8.69
 80,600 8.69 8.69 8.54 0 0 0
01/05/2024
8.58
 132,000 8.65 8.69 8.54 0 0 0
30/04/2024
7.01
 6,300 7.14 7.14 7.01 0 0 0
29/04/2024
7.01
 6,300 7.14 7.14 7.01 0 0 0
26/04/2024
8.69
 47,700 8.69 8.69 8.61 0 0 0
25/04/2024
8.69
 107,100 8.79 8.79 8.61 0 0 0
24/04/2024
8.83
 59,000 8.83 8.83 8.72 0 0 0
23/04/2024
8.76
 254,800 8.54 8.94 8.54 0 0 0
22/04/2024
8.61
 94,100 8.61 8.61 8.50 0 0 0
19/04/2024
8.50
 344,000 8.54 8.65 8.32 0 0 0
18/04/2024
7.01
 6,300 7.14 7.14 7.01 0 0 0
17/04/2024
8.61
 124,200 8.69 8.76 8.61 0 0 0
16/04/2024
8.69
 387,400 8.69 8.76 8.47 0 0 0
15/04/2024
8.69
 284,100 9.12 9.30 8.69 0 0 0
12/04/2024
9.23
 525,900 9.05 9.34 9.05 0 0 0
11/04/2024
8.98
 63,200 9.05 9.05 8.90 0 0 0
10/04/2024
9.05
 866,300 8.98 9.34 8.83 0 0 0
09/04/2024
8.98
 225,800 8.90 8.98 8.76 0 0 0
08/04/2024
8.90
 276,300 8.90 8.94 8.72 0 0 0
05/04/2024
8.83
 445,800 8.69 9.05 8.61 0 0 0
04/04/2024
8.69
 253,300 8.72 8.79 8.65 0 0 0
03/04/2024
8.79
 261,700 8.83 9.01 8.76 0 0 0
02/04/2024
8.76
 135,200 8.65 8.76 8.61 0 0 0
01/04/2024
8.69
 63,200 8.76 8.76 8.65 0 0 0
29/03/2024
8.72
 116,300 8.72 8.72 8.65 0 0 0
28/03/2024
8.72
 50,900 8.69 8.76 8.65 0 0 0
27/03/2024
8.69
 101,600 8.76 8.76 8.65 0 0 0
26/03/2024
8.72
 81,000 8.69 8.72 8.61 0 0 0
25/03/2024
8.69
 98,100 8.72 8.79 8.65 0 0 0
22/03/2024
8.72
 171,600 8.76 8.79 8.69 0 0 0
21/03/2024
8.72
 181,000 8.76 8.76 8.69 0 0 0
20/03/2024
8.69
 102,100 8.72 8.76 8.61 0 0 0
19/03/2024
8.65
 294,500 8.72 8.76 8.58 0 0 0
18/03/2024
8.65
 344,900 8.83 8.87 8.58 0 0 0
15/03/2024
8.83
 143,700 8.98 9.01 8.79 0 0 0
14/03/2024
8.90
 516,100 8.72 9.05 8.69 0 0 0
13/03/2024
8.69
 188,000 8.58 8.69 8.58 0 0 0
12/03/2024
8.61
 90,500 8.61 8.65 8.58 0 0 0
11/03/2024
8.61
 60,900 8.76 8.76 8.61 0 0 0
08/03/2024
8.69
 166,900 8.76 8.76 8.61 0 0 0
07/03/2024
8.72
 78,100 8.69 8.76 8.69 0 0 0
06/03/2024
8.69
 72,000 8.72 8.72 8.65 0 0 0
05/03/2024
8.69
 143,400 8.65 8.72 8.65 0 0 0
04/03/2024
8.65
 159,700 8.72 8.72 8.65 0 0 0
01/03/2024
8.69
 103,400 8.61 8.69 8.61 0 0 0
29/02/2024
8.61
 146,000 8.69 8.76 8.61 0 0 0
28/02/2024
8.69
 217,800 8.65 8.79 8.65 0 0 0
27/02/2024
8.65
 148,500 8.65 8.65 8.61 0 0 0
26/02/2024
8.65
 73,400 8.61 8.65 8.58 0 0 0
23/02/2024
8.61
 201,200 8.72 8.72 8.58 0 0 0
22/02/2024
8.69
 111,900 8.69 8.72 8.65 0 0 0
21/02/2024
8.65
 100,800 8.69 8.72 8.61 0 0 0
20/02/2024
8.69
 107,000 8.76 8.76 8.69 0 0 0
19/02/2024
8.76
 174,400 8.83 8.83 8.72 0 0 0
16/02/2024
8.79
 182,300 8.76 8.87 8.76 0 0 0
15/02/2024
8.79
 321,000 8.76 8.90 8.76 0 0 0
14/02/2024
7.01
 6,300 7.14 7.14 7.01 0 0 0
13/02/2024
7.01
 6,300 7.14 7.14 7.01 0 0 0
12/02/2024
9.34
 148,300 9.41 9.41 9.34 0 3,400 0.0
09/02/2024
9.63
 80,300 9.52 9.63 9.52 0 0 0
08/02/2024
9.23
 268,900 9.19 9.26 8.98 0 0 0
07/02/2024
8.76
 302,800 8.65 8.76 8.61 0 0 0
06/02/2024
8.61
 98,400 8.54 8.61 8.54 0 0 0
05/02/2024
8.58
 71,500 8.50 8.61 8.50 0 0 0
02/02/2024
8.58
 106,700 8.54 8.58 8.50 0 0 0
01/02/2024
8.54
 134,900 8.50 8.54 8.47 0 0 0
31/01/2024
8.50
 90,600 8.54 8.58 8.47 0 0 0
30/01/2024
8.54
 61,700 8.50 8.58 8.50 0 0 0
29/01/2024
8.50
 134,800 8.58 8.58 8.50 0 0 0
26/01/2024
8.58
 84,100 8.61 8.61 8.54 0 0 0
25/01/2024
8.58
 41,100 8.61 8.61 8.54 0 0 0
24/01/2024
8.61
 96,400 8.58 8.65 8.54 0 0 0
23/01/2024
8.58
 84,500 8.54 8.61 8.50 0 0 0
22/01/2024
8.54
 356,300 8.61 8.65 8.50 0 0 0
19/01/2024
8.65
 401,800 8.83 8.87 8.61 0 0 0
18/01/2024
8.76
 102,400 8.76 8.79 8.72 0 0 0
17/01/2024
8.72
 147,200 8.61 8.76 8.61 0 0 0
16/01/2024
8.58
 68,500 8.54 8.61 8.54 0 0 0
15/01/2024
8.58
 213,600 8.65 8.69 8.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc